Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Semiconductor ADR
(NY:
TSM
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2004
5.435
5.435
5.337
5.415
7,264,676
-0.02(-0.29%)
Mar 30, 2004
5.316
5.441
5.306
5.430
9,653,586
+0.04(+0.77%)
Mar 29, 2004
5.472
5.555
5.368
5.389
17,574,200
+0.21(+4.11%)
Mar 26, 2004
5.280
5.280
5.129
5.176
20,130,660
-0.16(-2.92%)
Mar 25, 2004
5.316
5.394
5.285
5.332
22,997,930
+0.02(+0.29%)
Mar 24, 2004
5.150
5.352
5.145
5.316
20,925,614
+0.18(+3.54%)
Mar 23, 2004
4.989
5.161
4.953
5.135
32,956,156
+0.31(+6.45%)
Mar 22, 2004
4.875
4.979
4.803
4.823
30,891,938
-0.46(-8.64%)
Mar 19, 2004
5.368
5.368
5.233
5.280
15,373,472
-0.10(-1.93%)
Mar 18, 2004
5.384
5.430
5.301
5.384
10,974,138
+0.05(+0.97%)
Mar 17, 2004
5.394
5.420
5.249
5.332
14,176,125
+0.03(+0.59%)
Mar 16, 2004
5.368
5.415
5.264
5.301
6,563,621
-0.02(-0.29%)
Mar 15, 2004
5.269
5.342
5.259
5.316
15,638,393
-0.15(-2.75%)
Mar 12, 2004
5.306
5.518
5.306
5.467
13,811,523
+0.20(+3.74%)
Mar 11, 2004
5.342
5.384
5.233
5.269
26,502,244
-0.12(-2.31%)
Mar 10, 2004
5.456
5.492
5.352
5.394
12,091,276
-0.14(-2.53%)
Mar 09, 2004
5.601
5.643
5.487
5.534
13,201,859
-0.06(-1.02%)
Mar 08, 2004
5.788
5.819
5.550
5.591
13,822,898
-0.22(-3.75%)
Mar 05, 2004
5.757
5.871
5.695
5.809
12,019,358
-0.04(-0.62%)
Mar 04, 2004
5.705
5.861
5.705
5.845
9,880,523
+0.14(+2.45%)
Mar 03, 2004
5.757
5.793
5.664
5.705
12,516,807
-0.10(-1.79%)
Mar 02, 2004
5.731
5.871
5.700
5.809
20,129,696
+0.16(+2.85%)
Mar 01, 2004
5.482
5.658
5.472
5.648
13,727,458
+0.26(+4.81%)
Feb 27, 2004
5.446
5.467
5.368
5.389
9,226,706
-0.05(-0.95%)
Feb 26, 2004
5.420
5.503
5.384
5.441
8,110,531
-0.05(-0.85%)
Feb 25, 2004
5.420
5.534
5.378
5.487
7,947,414
+0.09(+1.63%)
Feb 24, 2004
5.332
5.409
5.295
5.399
9,104,850
+0.06(+1.07%)
Feb 23, 2004
5.451
5.477
5.290
5.342
17,731,918
-0.06(-1.06%)
Feb 20, 2004
5.456
5.503
5.399
5.399
9,304,793
-0.06(-1.14%)
Feb 19, 2004
5.601
5.617
5.446
5.461
9,965,359
-0.06(-1.03%)
Feb 18, 2004
5.617
5.648
5.498
5.518
10,050,966
-0.08(-1.39%)
Feb 17, 2004
5.601
5.612
5.529
5.596
7,156,124
+0.08(+1.51%)
Feb 13, 2004
5.679
5.705
5.492
5.513
10,211,191
-0.13(-2.39%)
Feb 12, 2004
5.695
5.757
5.643
5.648
5,038,305
-0.05(-0.82%)
Feb 11, 2004
5.705
5.736
5.627
5.695
8,123,449
-0.03(-0.45%)
Feb 10, 2004
5.690
5.757
5.664
5.721
4,976,798
+0.05(+0.82%)
Feb 09, 2004
5.809
5.830
5.643
5.674
7,516,292
-0.06(-1.09%)
Feb 06, 2004
5.575
5.783
5.560
5.736
10,988,984
+0.21(+3.85%)
Feb 05, 2004
5.446
5.539
5.415
5.524
7,970,551
+0.17(+3.20%)
Feb 04, 2004
5.492
5.498
5.352
5.352
12,828,965
-0.20(-3.55%)
Feb 03, 2004
5.601
5.643
5.544
5.550
10,204,250
-0.11(-2.01%)
Feb 02, 2004
5.783
5.793
5.653
5.664
8,863,452
-0.13(-2.33%)
Jan 30, 2004
5.721
5.798
5.684
5.798
14,340,013
+0.11(+2.01%)
Jan 29, 2004
5.850
5.918
5.565
5.684
25,130,212
-0.12(-2.14%)
Jan 28, 2004
5.939
6.016
5.798
5.809
14,786,753
-0.04(-0.71%)
Jan 27, 2004
5.996
6.011
5.835
5.850
11,449,221
-0.09(-1.48%)
Jan 26, 2004
5.721
5.949
5.721
5.939
10,479,967
+0.23(+4.09%)
Jan 23, 2004
5.881
5.902
5.705
5.705
8,422,497
-0.18(-3.00%)
Jan 22, 2004
5.964
5.990
5.783
5.881
12,044,038
-0.07(-1.22%)
Jan 21, 2004
6.053
6.053
5.923
5.954
12,641,555
-0.08(-1.29%)
Jan 20, 2004
6.016
6.047
5.964
6.032
17,220,202
+0.15(+2.56%)
Jan 16, 2004
5.767
5.892
5.710
5.881
18,968,406
+0.18(+3.09%)
Jan 15, 2004
5.648
5.762
5.601
5.705
11,473,322
+0.06(+1.01%)
Jan 14, 2004
5.627
5.721
5.601
5.648
10,898,942
+0.08(+1.40%)
Jan 13, 2004
5.757
5.773
5.555
5.570
22,062,612
-0.23(-3.94%)
Jan 12, 2004
5.939
5.939
5.788
5.798
11,467,345
-0.09(-1.50%)
Jan 09, 2004
5.861
5.939
5.819
5.887
16,006,466
+0.08(+1.34%)
Jan 08, 2004
5.757
5.809
5.664
5.809
16,139,890
+0.20(+3.61%)
Jan 07, 2004
5.622
5.627
5.446
5.607
16,242,465
-0.06(-1.01%)
Jan 06, 2004
5.653
5.664
5.555
5.664
11,850,072
+0.01(+0.09%)
Jan 05, 2004
5.601
5.679
5.581
5.658
13,074,026
+0.12(+2.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.